Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2021 | 602.00p | 614.27p | 595.55p | 599.50p | 604797 |
01/03/2021 | 626.50p | 634.00p | 613.00p | 614.50p | 248530 |
26/02/2021 | 637.50p | 654.00p | 610.50p | 613.00p | 338732 |
25/02/2021 | 669.50p | 671.00p | 646.50p | 646.50p | 175187 |
24/02/2021 | 637.50p | 664.00p | 637.50p | 655.00p | 222951 |
23/02/2021 | 647.00p | 659.00p | 629.00p | 650.00p | 535859 |
22/02/2021 | 655.50p | 655.50p | 592.90p | 634.50p | 485121 |
19/02/2021 | 647.00p | 648.04p | 636.50p | 644.00p | 300557 |
18/02/2021 | 654.00p | 667.50p | 630.50p | 645.00p | 951455 |
17/02/2021 | 700.00p | 758.69p | 638.50p | 654.50p | 1296026 |
16/02/2021 | 665.00p | 730.00p | 656.50p | 701.50p | 497611 |
15/02/2021 | 647.00p | 668.00p | 632.50p | 662.50p | 365785 |
12/02/2021 | 640.00p | 656.17p | 637.50p | 640.00p | 568834 |
11/02/2021 | 662.50p | 662.50p | 600.50p | 642.50p | 546881 |
10/02/2021 | 616.00p | 662.00p | 615.00p | 652.00p | 497913 |
09/02/2021 | 609.00p | 623.00p | 605.00p | 623.00p | 354528 |
08/02/2021 | 607.50p | 617.00p | 605.00p | 609.50p | 225257 |
05/02/2021 | 618.50p | 625.17p | 606.50p | 615.50p | 182388 |
04/02/2021 | 620.00p | 633.92p | 617.50p | 622.50p | 345797 |
03/02/2021 | 630.00p | 649.50p | 622.24p | 622.50p | 251026 |
02/02/2021 | 622.00p | 640.50p | 622.00p | 639.50p | 273606 |
01/02/2021 | 615.00p | 639.16p | 615.00p | 632.00p | 250534 |
29/01/2021 | 620.00p | 628.00p | 599.50p | 619.50p | 472757 |
28/01/2021 | 606.00p | 632.00p | 599.50p | 630.00p | 471748 |
27/01/2021 | 637.00p | 637.00p | 603.50p | 606.00p | 327821 |
26/01/2021 | 634.00p | 634.00p | 615.00p | 623.00p | 519079 |
25/01/2021 | 650.00p | 657.00p | 615.50p | 624.00p | 565729 |
22/01/2021 | 675.00p | 675.00p | 651.31p | 655.00p | 146810 |
21/01/2021 | 662.00p | 668.00p | 656.88p | 664.50p | 186689 |
20/01/2021 | 663.00p | 673.00p | 656.50p | 662.00p | 189156 |
19/01/2021 | 652.00p | 659.00p | 638.46p | 656.00p | 258870 |
18/01/2021 | 637.50p | 651.00p | 631.45p | 646.50p | 400852 |
15/01/2021 | 635.00p | 646.00p | 630.00p | 641.50p | 358630 |
14/01/2021 | 648.50p | 654.30p | 631.39p | 642.00p | 596102 |
13/01/2021 | 664.00p | 664.00p | 641.00p | 650.50p | 526793 |
12/01/2021 | 688.00p | 694.50p | 664.00p | 667.00p | 362219 |
11/01/2021 | 698.00p | 707.50p | 676.00p | 677.00p | 569066 |
08/01/2021 | 716.00p | 716.00p | 692.50p | 698.00p | 521462 |
07/01/2021 | 705.00p | 730.00p | 703.50p | 705.00p | 315917 |
06/01/2021 | 712.50p | 729.50p | 702.00p | 713.50p | 337432 |
05/01/2021 | 693.50p | 731.50p | 690.00p | 731.50p | 325862 |
04/01/2021 | 715.00p | 718.00p | 684.00p | 704.50p | 627740 |
31/12/2020 | 700.00p | 711.50p | 692.00p | 711.00p | 50125 |
30/12/2020 | 699.50p | 711.91p | 697.00p | 709.50p | 253801 |
29/12/2020 | 722.50p | 732.00p | 702.00p | 715.00p | 416165 |
24/12/2020 | 717.00p | 723.50p | 710.00p | 717.00p | 70009 |
23/12/2020 | 710.00p | 719.75p | 700.00p | 719.00p | 303746 |
22/12/2020 | 714.50p | 716.50p | 687.00p | 700.50p | 324983 |
21/12/2020 | 708.50p | 716.96p | 688.00p | 713.50p | 296663 |
18/12/2020 | 711.50p | 726.00p | 704.50p | 721.00p | 244259 |
17/12/2020 | 742.00p | 744.50p | 720.00p | 724.00p | 200300 |
16/12/2020 | 725.00p | 749.00p | 725.00p | 732.50p | 292234 |
15/12/2020 | 699.00p | 727.50p | 699.00p | 722.50p | 236591 |
14/12/2020 | 687.50p | 716.00p | 687.50p | 704.50p | 273904 |
11/12/2020 | 708.00p | 710.00p | 689.00p | 695.50p | 263267 |
10/12/2020 | 730.00p | 730.00p | 694.50p | 700.00p | 356520 |
09/12/2020 | 712.50p | 743.59p | 704.00p | 735.00p | 292445 |
08/12/2020 | 716.00p | 723.00p | 699.00p | 703.50p | 366715 |
07/12/2020 | 717.00p | 729.50p | 694.50p | 702.50p | 485244 |
04/12/2020 | 725.00p | 738.00p | 707.50p | 716.00p | 405988 |
03/12/2020 | 751.00p | 757.94p | 723.54p | 732.50p | 472412 |
02/12/2020 | 759.50p | 761.05p | 747.00p | 750.00p | 209366 |
01/12/2020 | 763.00p | 774.50p | 745.50p | 765.50p | 449248 |
30/11/2020 | 773.50p | 774.50p | 748.00p | 748.00p | 359882 |
27/11/2020 | 774.50p | 779.50p | 758.00p | 759.50p | 186186 |
26/11/2020 | 775.50p | 784.00p | 757.50p | 780.50p | 248753 |
25/11/2020 | 788.00p | 788.00p | 769.50p | 782.00p | 281584 |
24/11/2020 | 777.00p | 792.50p | 767.00p | 785.50p | 248263 |
23/11/2020 | 760.00p | 793.50p | 757.24p | 781.50p | 416161 |
20/11/2020 | 750.00p | 773.20p | 750.00p | 761.50p | 199033 |
19/11/2020 | 759.00p | 768.50p | 748.36p | 760.00p | 214786 |
18/11/2020 | 756.00p | 774.50p | 746.00p | 774.50p | 538405 |
17/11/2020 | 756.50p | 763.50p | 728.11p | 745.00p | 280123 |
16/11/2020 | 750.00p | 768.50p | 743.15p | 760.50p | 401412 |
13/11/2020 | 712.50p | 748.00p | 712.50p | 746.00p | 450602 |
12/11/2020 | 712.50p | 725.00p | 703.50p | 720.00p | 440135 |
10/11/2020 | 709.00p | 725.00p | 703.50p | 725.00p | 405861 |
09/11/2020 | 715.00p | 726.67p | 704.00p | 719.00p | 556125 |
06/11/2020 | 700.00p | 708.35p | 684.00p | 692.50p | 325026 |
05/11/2020 | 714.00p | 715.50p | 692.50p | 712.00p | 337946 |
04/11/2020 | 669.50p | 714.50p | 656.50p | 713.00p | 413591 |
03/11/2020 | 656.50p | 684.00p | 646.50p | 681.50p | 449942 |
02/11/2020 | 649.50p | 654.50p | 633.00p | 642.50p | 641608 |
30/10/2020 | 665.00p | 665.00p | 645.00p | 657.50p | 358737 |
29/10/2020 | 663.00p | 679.56p | 655.50p | 660.00p | 383433 |
28/10/2020 | 690.00p | 692.50p | 657.00p | 669.50p | 607537 |
27/10/2020 | 710.00p | 718.50p | 689.87p | 698.00p | 507941 |
26/10/2020 | 720.00p | 725.87p | 713.50p | 715.00p | 674069 |
23/10/2020 | 710.00p | 735.84p | 710.00p | 722.00p | 573219 |
22/10/2020 | 735.00p | 742.10p | 714.00p | 716.50p | 484018 |
21/10/2020 | 760.00p | 774.90p | 732.90p | 738.10p | 299070 |
20/10/2020 | 788.80p | 790.80p | 757.10p | 778.80p | 168609 |
19/10/2020 | 732.40p | 772.00p | 723.40p | 761.50p | 254436 |
16/10/2020 | 736.20p | 750.00p | 719.80p | 725.00p | 483051 |
15/10/2020 | 725.80p | 730.80p | 715.80p | 722.60p | 390425 |
14/10/2020 | 780.00p | 786.00p | 724.60p | 738.00p | 766318 |
13/10/2020 | 784.00p | 800.79p | 763.05p | 770.80p | 1042985 |
12/10/2020 | 738.40p | 788.60p | 738.40p | 782.20p | 1183941 |
09/10/2020 | 720.00p | 760.00p | 719.95p | 748.20p | 1735986 |
08/10/2020 | 710.00p | 731.40p | 710.00p | 720.00p | 1967691 |
07/10/2020 | 714.20p | 728.80p | 705.00p | 707.00p | 661980 |
06/10/2020 | 694.80p | 724.20p | 691.40p | 716.80p | 1149742 |
05/10/2020 | 648.20p | 693.60p | 647.95p | 690.00p | 1013130 |
02/10/2020 | 675.00p | 677.93p | 632.60p | 635.20p | 2248741 |
01/10/2020 | 640.00p | 750.00p | 602.06p | 671.80p | 4183175 |
30/09/2020 | 575.00p | 632.20p | 573.00p | 625.00p | 1441009 |
29/09/2020 | 595.20p | 611.47p | 573.80p | 574.40p | 1223444 |
28/09/2020 | 587.00p | 600.40p | 587.00p | 589.00p | 390591 |
25/09/2020 | 579.60p | 595.00p | 569.20p | 591.00p | 570019 |
24/09/2020 | 584.00p | 602.00p | 572.80p | 579.60p | 1078584 |
23/09/2020 | 568.00p | 605.00p | 568.00p | 594.00p | 798624 |
22/09/2020 | 573.60p | 577.83p | 558.08p | 566.80p | 617452 |
21/09/2020 | 593.00p | 595.00p | 555.00p | 563.20p | 801149 |
18/09/2020 | 606.00p | 606.00p | 583.20p | 594.80p | 322268 |
17/09/2020 | 613.00p | 613.00p | 597.60p | 603.20p | 651371 |
16/09/2020 | 585.80p | 613.80p | 585.80p | 613.60p | 489393 |
15/09/2020 | 575.00p | 588.60p | 575.00p | 587.60p | 344210 |
14/09/2020 | 576.60p | 599.00p | 563.60p | 576.00p | 470686 |
11/09/2020 | 570.80p | 579.00p | 564.40p | 564.40p | 268454 |
10/09/2020 | 575.40p | 582.40p | 564.80p | 580.00p | 446845 |
09/09/2020 | 568.40p | 572.80p | 557.80p | 567.60p | 387529 |
08/09/2020 | 567.40p | 586.00p | 558.40p | 573.20p | 313476 |
07/09/2020 | 570.00p | 582.00p | 568.00p | 575.80p | 255507 |
04/09/2020 | 552.80p | 569.60p | 546.00p | 565.00p | 403645 |
03/09/2020 | 600.00p | 604.70p | 556.00p | 557.00p | 563093 |
02/09/2020 | 575.20p | 598.40p | 575.20p | 597.00p | 509854 |
01/09/2020 | 575.00p | 583.00p | 566.20p | 583.00p | 497433 |
28/08/2020 | 559.40p | 575.00p | 559.40p | 567.00p | 491692 |
27/08/2020 | 566.20p | 583.00p | 561.40p | 568.00p | 399523 |
26/08/2020 | 568.20p | 577.60p | 559.09p | 574.80p | 583083 |
25/08/2020 | 549.00p | 568.60p | 463.00p | 560.60p | 365286 |
24/08/2020 | 528.20p | 555.26p | 528.20p | 548.60p | 304137 |
21/08/2020 | 522.20p | 534.40p | 518.30p | 526.40p | 378162 |
20/08/2020 | 546.80p | 549.20p | 517.40p | 525.00p | 988905 |
19/08/2020 | 554.20p | 560.00p | 545.80p | 553.00p | 279932 |
18/08/2020 | 552.20p | 569.00p | 542.40p | 554.40p | 399970 |
17/08/2020 | 560.00p | 575.00p | 520.00p | 560.40p | 6741691 |
14/08/2020 | 562.80p | 571.40p | 542.70p | 565.80p | 450334 |
13/08/2020 | 580.00p | 580.00p | 559.80p | 564.40p | 338984 |
12/08/2020 | 572.20p | 584.00p | 565.43p | 568.60p | 289753 |
11/08/2020 | 565.80p | 589.00p | 553.12p | 581.00p | 802891 |
10/08/2020 | 549.00p | 570.95p | 544.40p | 558.60p | 391408 |
07/08/2020 | 548.00p | 554.77p | 536.40p | 549.00p | 622451 |
06/08/2020 | 573.40p | 573.40p | 545.00p | 559.20p | 426822 |
05/08/2020 | 566.00p | 582.20p | 558.00p | 567.20p | 327605 |
04/08/2020 | 550.00p | 575.40p | 545.00p | 564.00p | 599676 |
03/08/2020 | 560.00p | 564.80p | 539.40p | 547.40p | 628565 |
31/07/2020 | 560.00p | 566.88p | 530.40p | 537.00p | 540884 |
30/07/2020 | 602.80p | 605.20p | 543.20p | 557.00p | 889084 |
29/07/2020 | 566.00p | 602.27p | 557.00p | 600.40p | 827408 |
28/07/2020 | 545.00p | 565.20p | 545.00p | 560.40p | 2567414 |
27/07/2020 | 539.00p | 557.20p | 539.00p | 549.00p | 564522 |
24/07/2020 | 541.80p | 550.60p | 538.80p | 545.00p | 528702 |
23/07/2020 | 560.00p | 560.00p | 539.20p | 550.00p | 699447 |
22/07/2020 | 555.00p | 566.61p | 547.60p | 555.00p | 480494 |
21/07/2020 | 546.00p | 568.40p | 545.00p | 558.80p | 966333 |
20/07/2020 | 537.20p | 547.80p | 526.40p | 546.60p | 587316 |
17/07/2020 | 535.20p | 553.00p | 531.00p | 540.60p | 519938 |
16/07/2020 | 523.00p | 555.00p | 523.00p | 544.80p | 752494 |
15/07/2020 | 515.00p | 539.60p | 508.20p | 533.20p | 1315096 |
14/07/2020 | 515.40p | 533.80p | 508.80p | 523.40p | 531384 |
13/07/2020 | 510.40p | 529.80p | 510.40p | 529.80p | 358921 |
10/07/2020 | 511.60p | 529.80p | 505.20p | 510.00p | 557275 |
09/07/2020 | 529.40p | 533.02p | 510.20p | 522.60p | 768567 |
08/07/2020 | 534.20p | 540.20p | 510.00p | 528.60p | 655590 |
07/07/2020 | 536.20p | 556.20p | 522.00p | 533.20p | 1310051 |
06/07/2020 | 502.00p | 535.60p | 502.00p | 522.20p | 817080 |
03/07/2020 | 509.60p | 511.58p | 480.38p | 493.00p | 482829 |
02/07/2020 | 470.90p | 510.00p | 465.00p | 507.80p | 801749 |
01/07/2020 | 470.00p | 480.10p | 451.80p | 459.00p | 912249 |
30/06/2020 | 461.40p | 469.70p | 450.60p | 465.00p | 1064701 |
29/06/2020 | 480.00p | 485.68p | 457.20p | 470.00p | 1606436 |
26/06/2020 | 492.20p | 500.00p | 483.10p | 487.80p | 829394 |
25/06/2020 | 492.50p | 493.40p | 456.80p | 482.90p | 1398701 |
24/06/2020 | 543.80p | 548.56p | 495.00p | 495.00p | 1545070 |
23/06/2020 | 536.40p | 551.60p | 532.40p | 543.80p | 488317 |
22/06/2020 | 502.40p | 562.00p | 495.61p | 532.20p | 1502782 |
19/06/2020 | 501.00p | 509.95p | 487.50p | 502.40p | 1317391 |
18/06/2020 | 532.20p | 532.20p | 496.40p | 501.20p | 698298 |
17/06/2020 | 520.00p | 543.60p | 515.80p | 519.60p | 1457484 |
16/06/2020 | 512.00p | 534.20p | 505.60p | 509.20p | 660262 |
15/06/2020 | 509.00p | 520.00p | 485.20p | 504.80p | 822208 |
12/06/2020 | 500.00p | 527.80p | 494.21p | 511.80p | 470533 |
11/06/2020 | 538.20p | 539.48p | 505.00p | 505.00p | 1023733 |
10/06/2020 | 552.00p | 578.20p | 540.00p | 546.40p | 803887 |
09/06/2020 | 577.40p | 579.60p | 540.20p | 564.20p | 1283522 |
08/06/2020 | 585.20p | 589.75p | 564.60p | 570.00p | 1761327 |
05/06/2020 | 530.00p | 595.39p | 528.09p | 561.00p | 2141528 |
04/06/2020 | 489.80p | 529.40p | 488.20p | 525.00p | 1428146 |
03/06/2020 | 469.30p | 501.20p | 468.40p | 499.70p | 1080520 |
02/06/2020 | 434.80p | 477.50p | 434.80p | 469.60p | 1283626 |
01/06/2020 | 448.10p | 468.90p | 431.00p | 434.50p | 863648 |
29/05/2020 | 450.50p | 450.52p | 435.00p | 443.20p | 1331257 |
28/05/2020 | 452.60p | 463.35p | 434.40p | 450.60p | 1293477 |
27/05/2020 | 492.20p | 512.00p | 454.50p | 457.60p | 1353616 |
26/05/2020 | 470.00p | 513.00p | 469.64p | 500.60p | 1570390 |
25/05/2020 | 459.80p | 477.60p | 445.00p | 466.90p | 1415899 |
22/05/2020 | 459.80p | 477.60p | 445.00p | 466.90p | 1415899 |
21/05/2020 | 434.70p | 472.77p | 434.70p | 465.00p | 1434511 |
20/05/2020 | 423.20p | 447.00p | 415.00p | 446.90p | 1189095 |
*Close Price adjusted for both dividends and splits